stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,190800,135993613,736,736,736,736,1632
20241008,190700,135993613,736,736,736,736,0
20241008,190600,135993613,736,736,736,736,0
20241008,190500,135993613,736,736,736,736,0
20241008,190400,135993613,736,736,736,736,0
20241008,190300,135993613,736,736,736,736,0
20241008,190200,135993613,736,736,736,736,0
20241008,190100,135993613,736,736,736,736,0
20241008,190000,135993613,736,736,736,736,0
20241008,185900,135993613,736,736,736,736,0
20241008,185800,135993613,736,736,736,736,0
20241008,185700,135993613,736,736,736,736,0
20241008,185600,135993613,736,736,736,736,0
20241008,185500,135993613,736,736,736,736,0
20241008,185400,135993613,736,736,736,736,0
20241008,185300,135993613,736,736,736,736,0
20241008,185200,135993613,736,736,736,736,0
20241008,185100,135993613,736,736,736,736,0
20241008,185000,135993613,736,736,736,736,0
20241008,184900,135993613,736,736,736,736,0
20241008,184800,135993613,736,736,736,736,0
20241008,184700,135993613,736,736,736,736,0
20241008,184600,135993613,736,736,736,736,0
20241008,184500,135993613,736,736,736,736,0
20241008,184400,135993613,736,736,736,736,0
20241008,184300,135993613,736,736,736,736,0
20241008,184200,135993613,736,736,736,736,0
20241008,184100,135993613,736,736,736,736,0
20241008,184000,135993613,736,736,736,736,0
20241008,183900,135993613,736,736,736,736,0
20241008,183800,135993613,736,736,736,736,1632
20241008,183700,135993613,736,736,736,736,0
20241008,183600,135993613,736,736,736,736,0
20241008,183500,135993613,736,736,736,736,0
20241008,183400,135993613,736,736,736,736,0
20241008,183300,135993613,736,736,736,736,0
20241008,183200,135993613,736,736,736,736,0
20241008,183100,135993613,736,736,736,736,0
20241008,183000,135993613,736,736,736,736,0
20241008,182900,135993613,736,736,736,736,0
20241008,182800,135993613,736,736,736,736,0
20241008,182700,135993613,736,736,736,736,0
20241008,182600,135993613,736,736,736,736,0
20241008,182500,135993613,736,736,736,736,0
20241008,182400,135993613,736,736,736,736,0
20241008,182300,135993613,736,736,736,736,0
20241008,182200,135993613,736,736,736,736,0
20241008,182100,135993613,736,736,736,736,0
20241008,182000,135993613,736,736,736,736,0
20241008,181900,135993613,736,736,736,736,0
20241008,181800,135993613,736,736,736,736,0
20241008,181700,135993613,736,736,736,736,0
20241008,181600,135993613,736,736,736,736,0
20241008,181500,135993613,736,736,736,736,0
20241008,181400,135993613,736,736,736,736,0
20241008,181300,135993613,736,736,736,736,0
20241008,181200,135993613,736,736,736,736,0
20241008,181100,135993613,736,736,736,736,0
20241008,181000,135993613,736,736,736,736,0
20241008,180900,135993613,736,736,736,736,0
20241008,180800,135993613,736,736,736,736,1632
20241008,180700,135993613,736,736,736,736,0
20241008,180600,135993613,736,736,736,736,0
20241008,180500,135993613,736,736,736,736,0
20241008,180400,135993613,736,736,736,736,0
20241008,180300,135993613,736,736,736,736,0
20241008,180200,135993613,736,736,736,736,0
20241008,180100,135993613,736,736,736,736,0
20241008,180000,135993613,736,736,736,736,0
20241008,175900,135993613,736,736,736,736,0
20241008,175800,135993613,736,736,736,736,0
20241008,175700,135993613,736,736,736,736,0
20241008,175600,135993613,736,736,736,736,0
20241008,175500,135993613,736,736,736,736,0
20241008,175400,135993613,736,736,736,736,0
20241008,175300,135993613,736,736,736,736,0
20241008,175200,135993613,736,736,736,736,0
20241008,175100,135993613,736,736,736,736,0
20241008,175000,135993613,736,736,736,736,0
20241008,174900,135993613,736,736,736,736,0
20241008,174800,135993613,736,736,736,736,0
20241008,174700,135993613,736,736,736,736,0
20241008,174600,135993613,736,736,736,736,0
20241008,174500,135993613,736,736,736,736,0
20241008,174400,135993613,736,736,736,736,0
20241008,174300,135993613,736,736,736,736,0
20241008,174200,135993613,736,736,736,736,0
20241008,174100,135993613,736,736,736,736,0
20241008,174000,135993613,736,736,736,736,0
20241008,173900,135993613,736,736,736,736,0
20241008,173800,135993613,736,736,736,736,1632
20241008,173700,135993613,736,736,736,736,0
20241008,173600,135993613,736,736,736,736,0
20241008,173500,135993613,736,736,736,736,0
20241008,173400,135993613,736,736,736,736,0
20241008,173300,135993613,736,736,736,736,0
20241008,173200,135993613,736,736,736,736,0
20241008,173100,135993613,736,736,736,736,0
20241008,173000,135993613,736,736,736,736,0
20241008,172900,135993613,736,736,736,736,0
20241008,172800,135993613,736,736,736,736,0
20241008,172700,135993613,736,736,736,736,0
20241008,172600,135993613,736,736,736,736,0
20241008,172500,135993613,736,736,736,736,0
20241008,172400,135993613,736,736,736,736,0
20241008,172300,135993613,736,736,736,736,0
20241008,172200,135993613,736,736,736,736,0
20241008,172100,135993613,736,736,736,736,0
20241008,172000,135993613,736,736,736,736,0
20241008,171900,135993613,736,736,736,736,0
20241008,171800,135993613,736,736,736,736,0
20241008,171700,135993613,736,736,736,736,0
20241008,171600,135993613,736,736,736,736,0
20241008,171500,135993613,736,736,736,736,0
20241008,171400,135993613,736,736,736,736,0
20241008,171300,135993613,736,736,736,736,0
20241008,171200,135993613,736,736,736,736,0
20241008,171100,135993613,736,736,736,736,0
20241008,171000,135993613,736,736,736,736,0
20241008,170900,135993613,736,736,736,736,0
20241008,170800,135993613,736,736,736,736,1632
20241008,170700,135993613,736,736,736,736,0
20241008,170600,135993613,736,736,736,736,0
20241008,170500,135993613,736,736,736,736,0
20241008,170400,135993613,736,736,736,736,0
20241008,170300,135993613,736,736,736,736,0
20241008,170200,135993613,736,736,736,736,0
20241008,170100,135993613,736,736,736,736,0
20241008,170000,135993613,736,736,736,736,0
20241008,165900,135993613,736,736,736,736,0
20241008,165800,135993613,736,736,736,736,0
20241008,165700,135993613,736,736,736,736,0
20241008,165600,135993613,736,736,736,736,0
20241008,165500,135993613,736,736,736,736,0
20241008,165400,135993613,736,736,736,736,0
20241008,165300,135993613,736,736,736,736,0
20241008,165200,135993613,736,736,736,736,0
20241008,165100,135993613,736,736,736,736,0
20241008,165000,135993613,736,736,736,736,0
20241008,164900,135993613,736,736,736,736,0
20241008,164800,135993613,736,736,736,736,0
20241008,164700,135993613,736,736,736,736,0
20241008,164600,135993613,736,736,736,736,0
20241008,164500,135993613,736,736,736,736,0
20241008,164400,135993613,736,736,736,736,0
20241008,164300,135993613,736,736,736,736,0
20241008,164200,135993613,736,736,736,736,0
20241008,164100,135993613,736,736,736,736,0
20241008,164000,135993613,736,736,736,736,0
20241008,163900,135993613,736,736,736,736,0
20241008,163800,135993613,736,736,736,736,1632
20241008,163700,135993613,736,736,736,736,0
20241008,163600,135993613,736,736,736,736,0
20241008,163500,135993613,736,736,736,736,0
20241008,163400,135993613,736,736,736,736,0
20241008,163300,135993613,736,736,736,736,0
20241008,163200,135993613,736,736,736,736,0
20241008,163100,135993613,736,736,736,736,0
20241008,163000,135993613,736,736,736,736,0
20241008,162900,135993613,736,736,736,736,0
20241008,162800,135993613,736,736,736,736,0
20241008,162700,135993613,736,736,736,736,0
20241008,162600,135993613,736,736,736,736,0
20241008,162500,135993613,736,736,736,736,0
20241008,162400,135993613,736,736,736,736,0
20241008,162300,135993613,736,736,736,736,0
20241008,162200,135993613,736,736,736,736,0
20241008,162100,135993613,736,736,736,736,0
20241008,162000,135993613,736,736,736,736,0
20241008,161900,135993613,736,736,736,736,0
20241008,161800,135993613,736,736,736,736,0
20241008,161700,135993613,736,736,736,736,0
20241008,161600,135993613,736,736,736,736,0
20241008,161500,135993613,736,736,736,736,0
20241008,161400,135993613,736,736,736,736,0
20241008,161300,135993613,736,736,736,736,0
20241008,161200,135993613,736,736,736,736,0
20241008,161100,135993613,736,736,736,736,0
20241008,161000,135993613,736,736,736,736,0
20241008,160900,135993613,736,736,736,736,0
20241008,160800,135993613,736,736,736,736,1632
20241008,160700,135993613,736,736,736,736,0
20241008,160600,135993613,736,736,736,736,0
20241008,160500,135993613,736,736,736,736,0
20241008,160400,135993613,736,736,736,736,0
20241008,160300,135993613,736,736,736,736,0
20241008,160200,135993613,736,736,736,736,0
20241008,160100,135993613,736,736,736,736,0
20241008,160000,135993613,736,736,736,736,0
20241008,155900,135993613,736,736,736,736,0
20241008,155800,135993613,736,736,736,736,0
20241008,155700,135993613,736,736,736,736,0
20241008,155600,135993613,736,736,736,736,0
20241008,155500,135993613,736,736,736,736,0
20241008,155400,135993613,736,736,736,736,0
20241008,155300,135993613,736,736,736,736,0
20241008,155200,135993613,736,736,736,736,0
20241008,155100,135993613,736,736,736,736,0
20241008,155000,135993613,736,736,736,736,0
20241008,154900,135993613,736,736,736,736,0
20241008,154800,135993613,736,736,736,736,0
20241008,154700,135993613,736,736,736,736,0
20241008,154600,135993613,736,736,736,736,0
20241008,154500,135993613,736,736,736,736,0
20241008,154400,135993613,736,736,736,736,0
20241008,154300,135993613,736,736,736,736,0
20241008,154200,135993613,736,736,736,736,0
20241008,154100,135993613,736,736,736,736,0
20241008,154000,135993613,736,736,736,736,0
20241008,153900,135993613,736,736,736,736,0
20241008,153800,135993613,736,736,736,736,1632
20241008,153700,135993613,736,736,736,736,0
20241008,153600,135993613,736,736,736,736,0
20241008,153500,135993613,736,736,736,736,0
20241008,153400,135993613,736,736,736,736,0
20241008,153300,135993613,736,736,736,736,0
20241008,153200,135993613,736,736,736,736,0
20241008,153100,135993613,736,736,736,736,0
20241008,153000,135993613,736,736,736,736,1632
20241008,152900,134792461,736,736,736,736,0
20241008,152800,134792461,736,736,736,736,0
20241008,152700,134792461,736,736,736,736,0
20241008,152600,134792461,736,736,736,736,0
20241008,152500,134792461,736,736,736,736,0
20241008,152400,134792461,736,736,736,736,0
20241008,152300,134792461,736,736,736,736,0
20241008,152200,134792461,736,736,736,736,0
20241008,152100,134792461,736,736,736,736,0
20241008,152000,134792461,736,736,736,736,0
20241008,151900,134792461,736,739,739,736,847
20241008,151800,134168374,739,737,739,737,952
20241008,151700,133464848,737,737,737,737,3000
20241008,151600,131253848,737,737,737,737,0
20241008,151500,131253848,737,738,738,737,3000
20241008,151400,129042496,739,739,739,739,0
20241008,151300,129042496,739,739,739,739,35
20241008,151200,129016631,739,739,739,739,1
20241008,151100,129015892,738,738,738,738,0
20241008,151000,129015892,738,738,738,738,114
20241008,150900,128931760,740,740,740,740,3
20241008,150800,128929540,740,740,740,740,88
20241008,150700,128864420,740,740,740,740,57
20241008,150600,128822240,740,740,740,740,0
20241008,150500,128822240,740,740,740,740,3240
20241008,150400,126424640,740,740,740,740,0
20241008,150300,126424640,740,740,740,740,1000
20241008,150200,125684640,740,740,740,740,3
20241008,150100,125682420,740,740,740,740,18
20241008,150000,125669100,740,740,740,740,0
20241008,145900,125669100,740,740,740,740,0
20241008,145800,125669100,740,740,740,740,0
20241008,145700,125669100,740,740,740,740,0
20241008,145600,125669100,740,740,740,740,0
20241008,145500,125669100,740,740,740,740,9
20241008,145400,125662440,737,737,737,737,0
20241008,145300,125662440,737,737,737,737,0
20241008,145200,125662440,737,738,738,737,1507
20241008,145100,124551466,740,740,740,740,0
20241008,145000,124551466,740,740,740,740,10
20241008,144900,124544066,740,740,740,740,10
20241008,144800,124536666,740,740,740,740,20
20241008,144700,124521866,740,740,740,740,11
20241008,144600,124513726,740,740,740,740,3
20241008,144500,124511506,737,737,737,737,0
20241008,144400,124511506,737,737,737,737,0
20241008,144300,124511506,737,737,737,737,0
20241008,144200,124511506,737,737,737,737,0
20241008,144100,124511506,737,737,737,737,200
20241008,144000,124364106,742,742,742,742,0
20241008,143900,124364106,742,741,742,741,50
20241008,143800,124327046,737,737,737,737,0
20241008,143700,124327046,737,737,737,737,0
20241008,143600,124327046,737,738,738,737,144
20241008,143500,124220898,738,738,738,738,90
20241008,143400,124154478,738,738,738,738,20
20241008,143300,124139718,738,738,738,738,0
20241008,143200,124139718,738,738,738,738,21
20241008,143100,124124220,738,738,738,738,1
20241008,143000,124123482,738,738,738,738,1573
20241008,142900,122962608,742,742,742,742,229
20241008,142800,122792690,742,742,742,742,0
20241008,142700,122792690,742,742,742,742,0
20241008,142600,122792690,742,742,742,742,0
20241008,142500,122792690,742,742,742,742,0
20241008,142400,122792690,742,742,742,742,0
20241008,142300,122792690,742,742,742,742,0
20241008,142200,122792690,742,739,742,738,1724
20241008,142100,121519725,742,742,742,742,0
20241008,142000,121519725,742,742,742,742,2
20241008,141900,121518241,742,742,742,742,27
20241008,141800,121498207,742,741,742,741,28
20241008,141700,121477455,741,741,741,741,402
20241008,141600,121179573,741,741,741,741,0
20241008,141500,121179573,741,741,741,741,420
20241008,141400,120868353,741,741,741,741,0
20241008,141300,120868353,741,741,741,741,142
20241008,141200,120763131,741,741,741,741,201
20241008,141100,120614190,741,741,741,741,0
20241008,141000,120614190,741,741,741,741,2
20241008,140900,120612708,741,739,741,739,1121
20241008,140800,119782147,741,741,741,741,0
20241008,140700,119782147,741,740,741,739,1012
20241008,140600,119034266,738,738,738,738,0
20241008,140500,119034266,738,738,738,738,35
20241008,140400,119008436,741,741,741,741,102
20241008,140300,118932854,741,741,741,741,2
20241008,140200,118931372,741,741,741,741,2
20241008,140100,118929890,741,741,741,741,12
20241008,140000,118920998,741,741,741,741,0
20241008,135900,118920998,741,741,741,741,12
20241008,135800,118912106,741,741,741,741,0
20241008,135700,118912106,741,741,741,741,6
20241008,135600,118907660,738,738,738,738,0
20241008,135500,118907660,738,740,740,738,20
20241008,135400,118892880,742,742,742,742,406
20241008,135300,118591628,742,741,742,741,180
20241008,135200,118458198,741,741,741,741,72
20241008,135100,118404846,741,741,741,741,0
20241008,135000,118404846,741,741,741,741,800
20241008,134900,117812046,741,741,741,741,0
20241008,134800,117812046,741,741,741,741,0
20241008,134700,117812046,741,741,741,741,0
20241008,134600,117812046,741,741,741,741,0
20241008,134500,117812046,741,741,741,741,2360
20241008,134400,116063286,741,741,741,741,0
20241008,134300,116063286,741,740,741,740,1000
20241008,134200,115322786,738,738,738,738,160
20241008,134100,115204706,740,740,740,740,0
20241008,134000,115204706,740,739,740,739,71
20241008,133900,115152176,740,740,740,740,0
20241008,133800,115152176,740,740,740,740,1
20241008,133700,115151436,740,740,740,740,0
20241008,133600,115151436,740,740,740,740,0
20241008,133500,115151436,740,740,740,740,91
20241008,133400,115084096,739,739,739,739,0
20241008,133300,115084096,739,739,739,739,470
20241008,133200,114736766,740,740,740,740,0
20241008,133100,114736766,740,740,740,740,0
20241008,133000,114736766,740,740,740,740,0
20241008,132900,114736766,740,740,740,740,0
20241008,132800,114736766,740,740,740,740,0
20241008,132700,114736766,740,740,740,740,0
20241008,132600,114736766,740,740,740,740,0
20241008,132500,114736766,740,740,740,740,5
20241008,132400,114733066,740,740,740,740,0
20241008,132300,114733066,740,740,740,740,100
20241008,132200,114659066,741,741,741,741,0
20241008,132100,114659066,741,741,741,741,0
20241008,132000,114659066,741,741,741,741,0
20241008,131900,114659066,741,741,741,741,0
20241008,131800,114659066,741,741,741,741,0
20241008,131700,114659066,741,741,741,741,0
20241008,131600,114659066,741,741,741,741,0
20241008,131500,114659066,741,741,741,741,0
20241008,131400,114659066,741,741,741,741,4
20241008,131300,114656102,741,741,741,740,89
20241008,131200,114590209,741,741,741,741,110
20241008,131100,114508699,741,741,741,741,0
20241008,131000,114508699,741,741,741,741,1
20241008,130900,114507958,739,739,739,739,0
20241008,130800,114507958,739,739,739,739,0
20241008,130700,114507958,739,739,739,739,18
20241008,130600,114494656,739,739,739,739,0
20241008,130500,114494656,739,739,739,739,50
20241008,130400,114457706,741,741,741,741,135
20241008,130300,114357671,740,740,740,740,50
20241008,130200,114320671,738,738,738,738,0
20241008,130100,114320671,738,738,738,738,1
20241008,130000,114319933,738,738,738,738,0
20241008,125900,114319933,738,738,738,738,0
20241008,125800,114319933,738,738,738,738,15
20241008,125700,114308863,738,741,741,738,676
20241008,125600,113808772,741,741,741,741,0
20241008,125500,113808772,741,738,741,738,3
20241008,125400,113806555,740,740,740,740,0
20241008,125300,113806555,740,740,740,740,0
20241008,125200,113806555,740,740,740,740,1530
20241008,125100,112674355,740,740,740,740,0
20241008,125000,112674355,740,740,740,740,0
20241008,124900,112674355,740,740,740,740,1
20241008,124800,112673615,738,738,738,738,0
20241008,124700,112673615,738,738,738,738,0
20241008,124600,112673615,738,738,738,738,0
20241008,124500,112673615,738,738,738,738,0
20241008,124400,112673615,738,738,738,738,0
20241008,124300,112673615,738,738,738,738,0
20241008,124200,112673615,738,738,738,738,100
20241008,124100,112599815,738,738,738,738,0
20241008,124000,112599815,738,738,738,738,0
20241008,123900,112599815,738,738,738,738,0
20241008,123800,112599815,738,738,738,738,50
20241008,123700,112562915,738,738,738,738,69
20241008,123600,112511993,738,738,738,738,0
20241008,123500,112511993,738,738,738,738,100
20241008,123400,112438193,737,737,737,737,0
20241008,123300,112438193,737,737,737,737,0
20241008,123200,112438193,737,737,737,737,449
20241008,123100,112107280,737,736,737,736,2557
20241008,123000,110224377,737,737,737,737,1221
20241008,122900,109324500,737,737,737,737,863
20241008,122800,108688469,737,737,737,737,0
20241008,122700,108688469,737,737,737,737,7467
20241008,122600,103185290,737,737,737,737,438
20241008,122500,102862484,740,738,740,738,9572
20241008,122400,95798328,740,740,740,740,0
20241008,122300,95798328,740,740,740,740,0
20241008,122200,95798328,740,740,740,740,0
20241008,122100,95798328,740,740,740,740,150
20241008,122000,95687328,740,740,740,740,9657
20241008,121900,88541148,741,741,741,741,0
20241008,121800,88541148,741,741,741,741,0
20241008,121700,88541148,741,741,741,741,2
20241008,121600,88539666,741,741,741,741,100
20241008,121500,88465566,740,740,740,740,0
20241008,121400,88465566,740,740,740,740,0
20241008,121300,88465566,740,740,740,740,1812
20241008,121200,87124686,740,740,740,740,332
20241008,121100,86879006,740,740,740,740,236
20241008,121000,86704366,740,739,740,738,129
20241008,120900,86609153,739,739,739,739,0
20241008,120800,86609153,739,739,739,739,0
20241008,120700,86609153,739,739,739,739,0
20241008,120600,86609153,739,739,739,739,0
20241008,120500,86609153,739,739,739,739,0
20241008,120400,86609153,739,739,739,739,100
20241008,120300,86535253,740,740,740,740,0
20241008,120200,86535253,740,740,740,740,18
20241008,120100,86521933,740,740,740,740,25
20241008,120000,86503433,740,740,740,740,385
20241008,115900,86218533,741,741,741,741,0
20241008,115800,86218533,741,741,741,741,337
20241008,115700,85968816,741,741,741,741,0
20241008,115600,85968816,741,741,741,741,2
20241008,115500,85967334,738,738,738,738,0
20241008,115400,85967334,738,738,738,738,1440
20241008,115300,84904614,738,739,739,738,269
20241008,115200,84706053,739,739,739,739,269
20241008,115100,84507262,742,742,742,742,0
20241008,115000,84507262,742,742,742,742,0
20241008,114900,84507262,742,742,742,742,0
20241008,114800,84507262,742,742,742,742,500
20241008,114700,84136262,742,742,742,742,40
20241008,114600,84106582,742,742,742,742,0
20241008,114500,84106582,742,742,742,742,0
20241008,114400,84106582,742,742,742,742,0
20241008,114300,84106582,742,742,742,742,4
20241008,114200,84103614,742,742,742,742,0
20241008,114100,84103614,742,742,742,742,1
20241008,114000,84102872,739,739,739,739,0
20241008,113900,84102872,739,739,739,739,4
20241008,113800,84099916,742,742,742,742,1
20241008,113700,84099174,738,738,738,738,100
20241008,113600,84025374,738,738,738,738,0
20241008,113500,84025374,738,742,742,738,96
20241008,113400,83954258,742,742,742,742,7
20241008,113300,83949064,742,742,742,742,2
20241008,113200,83947580,740,740,740,740,0
20241008,113100,83947580,740,740,740,740,0
20241008,113000,83947580,740,740,740,740,3
20241008,112900,83945360,742,742,742,742,3
20241008,112800,83943134,742,742,742,742,42
20241008,112700,83911970,742,742,742,742,0
20241008,112600,83911970,742,739,742,739,21
20241008,112500,83896448,739,739,739,739,20
20241008,112400,83881668,740,740,740,740,203
20241008,112300,83731448,737,737,737,737,0
20241008,112200,83731448,737,738,738,737,1525
20241008,112100,82607472,740,740,740,740,52
20241008,112000,82568992,740,740,740,740,0
20241008,111900,82568992,740,740,740,740,275
20241008,111800,82365492,740,740,740,740,0
20241008,111700,82365492,740,740,740,740,200
20241008,111600,82217492,740,740,740,740,0
20241008,111500,82217492,740,740,740,740,0
20241008,111400,82217492,740,739,740,737,9318
20241008,111300,75347790,740,740,740,740,2
20241008,111200,75346310,738,738,738,738,0
20241008,111100,75346310,738,738,738,738,54
20241008,111000,75306458,738,738,738,738,0
20241008,110900,75306458,738,738,738,738,8
20241008,110800,75300554,738,738,738,738,982
20241008,110700,74575838,740,740,740,740,42
20241008,110600,74544758,740,740,740,740,160
20241008,110500,74426358,740,740,740,740,100
20241008,110400,74352358,742,741,742,741,1853
20241008,110300,72977684,741,741,741,741,0
20241008,110200,72977684,741,741,741,741,36
20241008,110100,72951008,741,741,741,741,0
20241008,110000,72951008,741,741,741,741,2
20241008,105900,72949526,741,741,741,741,50
20241008,105800,72912476,741,741,741,741,8
20241008,105700,72906548,741,741,741,741,1
20241008,105600,72905807,736,736,736,736,0
20241008,105500,72905807,736,736,736,736,0
20241008,105400,72905807,736,741,741,736,24
20241008,105300,72888028,741,741,741,741,0
20241008,105200,72888028,741,741,741,741,0
20241008,105100,72888028,741,741,741,741,1550
20241008,105000,71739478,741,741,741,741,375
20241008,104900,71461603,741,741,741,739,3360
20241008,104800,68975557,739,738,739,738,647
20241008,104700,68497580,738,738,738,738,2
20241008,104600,68496104,738,738,738,738,1
20241008,104500,68495366,734,743,743,734,10108
20241008,104400,61061791,743,743,743,743,0
20241008,104300,61061791,743,743,743,743,2
20241008,104200,61060305,743,743,743,743,3
20241008,104100,61058076,743,743,743,743,1
20241008,104000,61057333,738,738,738,738,400
20241008,103900,60762133,738,738,738,738,344
20241008,103800,60508261,738,739,739,738,353
20241008,103700,60247745,739,741,741,739,402
20241008,103600,59949867,742,738,742,738,503
20241008,103500,59578641,738,738,738,738,0
20241008,103400,59578641,738,738,738,738,0
20241008,103300,59578641,738,739,741,738,695
20241008,103200,59065548,739,739,739,739,251
20241008,103100,58880059,743,743,743,743,0
20241008,103000,58880059,743,743,743,743,0
20241008,102900,58880059,743,743,743,743,5
20241008,102800,58876344,743,740,743,740,1708
20241008,102700,57612418,740,741,741,740,2878
20241008,102600,55482198,741,741,741,741,1945
20241008,102500,54040953,745,745,745,745,26
20241008,102400,54021583,745,745,745,745,2
20241008,102300,54020093,742,742,742,742,11
20241008,102200,54011931,742,742,742,742,224
20241008,102100,53845723,742,742,742,742,2580
20241008,102000,51931363,743,743,743,743,471
20241008,101900,51581410,746,746,746,746,0
20241008,101800,51581410,746,746,746,746,0
20241008,101700,51581410,746,746,746,746,1474
20241008,101600,50481806,746,746,746,746,1
20241008,101500,50481060,744,744,744,744,2
20241008,101400,50479572,746,746,746,746,0
20241008,101300,50479572,746,746,746,746,11
20241008,101200,50471366,746,746,746,746,0
20241008,101100,50471366,746,746,746,746,10
20241008,101000,50463906,746,746,746,746,2
20241008,100900,50462414,746,746,746,745,2441
20241008,100800,48643867,745,745,745,745,245
20241008,100700,48461342,745,745,745,745,28
20241008,100600,48440482,745,745,745,745,12
20241008,100500,48431542,745,745,745,745,10
20241008,100400,48424092,745,746,746,745,10
20241008,100300,48416637,746,746,746,746,14
20241008,100200,48406193,743,746,746,743,316
20241008,100100,48171357,746,746,746,746,0
20241008,100000,48171357,746,746,746,746,7
20241008,095900,48166135,746,746,746,746,2
20241008,095800,48164643,746,746,746,746,0
20241008,095700,48164643,746,746,746,746,8
20241008,095600,48158675,746,746,746,746,0
20241008,095500,48158675,746,746,746,746,10
20241008,095400,48151215,746,746,746,746,0
20241008,095300,48151215,746,746,746,746,4
20241008,095200,48148231,746,746,746,746,1382
20241008,095100,47117259,742,742,742,742,1200
20241008,095000,46226859,746,746,746,746,0
20241008,094900,46226859,746,746,746,746,50
20241008,094800,46189559,746,746,746,746,0
20241008,094700,46189559,746,746,746,746,0
20241008,094600,46189559,746,746,746,746,0
20241008,094500,46189559,746,745,746,745,9
20241008,094400,46182846,746,746,746,746,228
20241008,094300,46012758,746,746,746,746,1
20241008,094200,46012012,746,746,746,746,20
20241008,094100,45997092,746,746,746,746,155
20241008,094000,45881462,746,746,746,746,66
20241008,093900,45832226,746,746,746,746,0
20241008,093800,45832226,746,743,746,742,2562
20241008,093700,43930917,747,747,747,747,0
20241008,093600,43930917,747,747,747,747,2
20241008,093500,43929423,747,747,747,747,60
20241008,093400,43884603,747,747,747,747,6
20241008,093300,43880121,747,747,747,747,5
20241008,093200,43876386,747,747,747,747,77
20241008,093100,43818867,747,747,747,747,2
20241008,093000,43817373,742,743,743,742,231
20241008,092900,43645741,747,747,747,747,108
20241008,092800,43565065,747,747,747,747,51
20241008,092700,43526968,742,742,742,742,0
20241008,092600,43526968,742,742,742,742,0
20241008,092500,43526968,742,742,742,742,3
20241008,092400,43524742,747,747,747,747,25
20241008,092300,43506067,748,748,748,748,0
20241008,092200,43506067,748,748,748,748,8
20241008,092100,43500083,749,745,749,745,1343
20241008,092000,42499544,745,745,745,740,3806
20241008,091900,39673094,740,740,740,740,0
20241008,091800,39673094,740,745,745,740,29
20241008,091700,39651619,745,743,745,743,1532
20241008,091600,38512427,744,739,744,739,14997
20241008,091500,27415542,739,736,739,736,3
20241008,091400,27413331,738,736,738,736,1188
20241008,091300,26538157,736,733,736,733,24225
20241008,091200,8757422,733,736,736,733,661
20241008,091100,8271691,736,736,736,736,28
20241008,091000,8251083,736,736,736,736,265
20241008,090900,8056043,735,735,735,735,220
20241008,090800,7894343,735,735,735,735,51
20241008,090700,7856858,735,736,736,731,69
20241008,090600,7806134,736,736,736,736,0
20241008,090500,7806134,736,727,737,726,55
20241008,090400,7766152,737,739,739,726,1103
20241008,090300,6962327,739,739,739,739,18
20241008,090200,6949025,740,740,740,740,0
20241008,090100,6949025,740,736,740,711,6489
20241008,090000,2265110,741,740,741,738,3011